Stockscreener 앱 받기
219.57
0.65%
-1.44
시간 외 거래:
219.57
Osi Systems Inc 주식 (OSIS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-01 | $220.5 | $215.0 | $5.44 | 158,792.0 | -0.65% |
| 2025-07-31 | $224.1 | $220.1 | $4.08 | 118,269.0 | -1.13% |
| 2025-07-30 | $230.5 | $222.0 | $8.48 | 139,567.0 | -0.75% |
| 2025-07-29 | $227.9 | $223.7 | $4.13 | 78,028.0 | +0.51% |
| 2025-07-28 | $226.3 | $220.4 | $5.88 | 126,225.0 | -0.89% |
| 2025-07-25 | $229.7 | $224.9 | $4.79 | 101,423.0 | +0.92% |
| 2025-07-24 | $226.9 | $223.6 | $3.29 | 110,532.0 | -1.16% |
| 2025-07-23 | $227.5 | $222.7 | $4.81 | 78,962.0 | +4.42% |
| 2025-07-22 | $217.7 | $210.0 | $7.69 | 145,607.0 | +0.55% |
| 2025-07-21 | $221.0 | $211.5 | $9.47 | 143,564.0 | +2.14% |
| 2025-07-18 | $216.2 | $209.3 | $6.95 | 129,563.0 | -1.14% |
| 2025-07-17 | $216.0 | $205.9 | $10.15 | 148,656.0 | +0.81% |
| 2025-07-16 | $214.2 | $207.1 | $7.11 | 144,824.0 | +1.92% |
| 2025-07-15 | $214.2 | $206.9 | $7.31 | 159,289.0 | -1.97% |
| 2025-07-14 | $214.8 | $209.5 | $5.27 | 286,579.0 | -0.21% |
| 2025-07-11 | $228.9 | $212.4 | $16.47 | 289,691.0 | -7.49% |
| 2025-07-10 | $240.4 | $229.9 | $10.51 | 359,099.0 | -2.40% |
| 2025-07-09 | $236.8 | $226.6 | $10.14 | 222,839.0 | +0.77% |
| 2025-07-08 | $235.0 | $231.4 | $3.59 | 202,827.0 | +1.31% |
| 2025-07-07 | $233.6 | $229.1 | $4.48 | 168,151.0 | -0.73% |
Osi Systems Inc 주식 (OSIS) 연도별 가격 이력
이 심층 분석에서는 Osi Systems Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 OSIS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Osi Systems Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Osi Systems Inc 주식 (OSIS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $220.5 | $215.0 | $5.44 | 158,792.0 | +0.00% |
| 2025-07 | $240.4 | $205.9 | $34.57 | 3,797,298.0 | -2.35% |
| 2025-06 | $241.6 | $210.2 | $31.40 | 4,527,051.0 | +2.62% |
| 2025-05 | $234.6 | $209.8 | $24.84 | 4,680,897.0 | +7.02% |
| 2025-04 | $205.8 | $164.1 | $41.70 | 4,196,610.0 | +5.35% |
| 2025-03 | $208.7 | $153.4 | $55.28 | 6,747,896.0 | -5.76% |
| 2025-02 | $220.0 | $188.0 | $31.97 | 3,541,148.0 | +4.97% |
| 2025-01 | $201.4 | $150.8 | $50.58 | 4,422,523.0 | +17.33% |
Osi Systems Inc 주식 (OSIS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $189.1 | $165.2 | $23.92 | 4,398,313.0 | -5.72% |
| 2024-11 | $177.6 | $131.3 | $46.22 | 4,088,637.0 | +34.18% |
| 2024-10 | $153.1 | $129.8 | $23.23 | 3,761,437.0 | -12.92% |
| 2024-09 | $152.3 | $135.4 | $16.87 | 3,001,409.0 | +1.31% |
| 2024-08 | $158.7 | $129.2 | $29.51 | 3,435,174.0 | +1.28% |
| 2024-07 | $153.4 | $135.5 | $17.91 | 3,255,121.0 | +7.61% |
| 2024-06 | $144.6 | $134.5 | $10.07 | 1,816,247.0 | -4.33% |
| 2024-05 | $145.2 | $130.7 | $14.56 | 2,072,580.0 | +9.36% |
| 2024-04 | $144.1 | $126.6 | $17.54 | 2,193,106.0 | -7.97% |
| 2024-03 | $144.0 | $128.5 | $15.57 | 1,697,731.0 | +8.87% |
| 2024-02 | $139.3 | $126.6 | $12.76 | 1,733,839.0 | +2.46% |
| 2024-01 | $139.6 | $120.4 | $19.18 | 2,335,019.0 | -0.79% |
Osi Systems Inc 주식 (OSIS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $132.6 | $121.5 | $11.15 | 1,847,772.0 | +4.67% |
| 2023-11 | $123.9 | $103.0 | $20.85 | 1,674,824.0 | +18.24% |
| 2023-10 | $122.9 | $103.6 | $19.35 | 2,014,967.0 | -11.67% |
| 2023-09 | $137.4 | $112.2 | $25.25 | 2,007,934.0 | -13.43% |
| 2023-08 | $139.9 | $115.0 | $24.93 | 2,173,796.0 | +14.36% |
| 2023-07 | $122.9 | $113.2 | $9.67 | 1,502,797.0 | +1.19% |
| 2023-06 | $127.1 | $116.4 | $10.65 | 3,325,551.0 | -0.99% |
| 2023-05 | $121.4 | $109.8 | $11.63 | 2,496,289.0 | +5.36% |
| 2023-04 | $115.5 | $99.11 | $16.34 | 1,861,257.0 | +10.36% |
| 2023-03 | $102.9 | $89.72 | $13.17 | 2,554,057.0 | +10.60% |
| 2023-02 | $97.75 | $92.02 | $5.73 | 1,786,371.0 | -2.28% |
| 2023-01 | $97.44 | $78.35 | $19.09 | 1,354,543.0 | +19.10% |
4.38%
0.40%
자본화:
|
볼륨(24시간):